YS Biopharma Company Ltd (YS)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0.27 | 36 | 0.75 | 1.1 | 0.704 | 81078 | 0.93444993 | CS |
| 26 | 0.52 | 104 | 0.5 | 1.1 | 0.3503 | 189695 | 0.61267559 | CS |
| 52 | -0.35 | -25.5474452555 | 1.37 | 1.5 | 0.3503 | 376432 | 1.02580547 | CS |
| 156 | -11.65 | -91.9494869771 | 12.67 | 12.93 | 0.3503 | 551984 | 1.39369629 | CS |
| 260 | -11.65 | -91.9494869771 | 12.67 | 12.93 | 0.3503 | 551984 | 1.39369629 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1721428500 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1721342100 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1721255700 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1721169300 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1721082900 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1720823700 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1720737300 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1720650900 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1720564500 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1720478100 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1720218900 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1720040640 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1719959700 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1719873300 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1719614100 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1719527700 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1719441300 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1719354900 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1719268500 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1719009300 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1718922900 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1718750100 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1718663700 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1718404500 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1718318100 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1718231700 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1718145300 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1718058900 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1717799700 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1717713300 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1717626900 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1717540500 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1717454100 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1717194900 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1717108500 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1717022100 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1716935700 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1716590100 | 1.02 | 0.11 | 12.45 | 0.9 | 1.1 | 0.9 | 105493 |
| 1716503700 | 0.9071 | -0.0118 | -1.28 | 0.882 | 0.94 | 0.882 | 32797 |
| 1716417300 | 0.9189 | -0.0611 | -6.23 | 0.96 | 0.98 | 0.881 | 36215 |
| 1716330900 | 0.98 | 0.02 | 2.08 | 1 | 1 | 0.95 | 63940 |
| 1716244500 | 0.96 | -0.0179 | -1.83 | 0.96 | 1 | 0.93 | 50894 |
| 1715985300 | 0.9779 | 0.027799 | 2.93 | 1.03 | 1.03 | 0.95 | 62327 |
| 1715898900 | 0.950101 | -0.079899 | -7.76 | 1.02 | 1.02 | 0.95 | 44084 |
| 1715812500 | 1.03 | 0.04 | 4.24 | 1 | 1.03 | 0.9 | 73355 |
| 1715726100 | 0.9881 | 0.088 | 9.78 | 0.96 | 1.0099 | 0.94 | 73186 |
| 1715639700 | 0.9001 | -0.0699 | -7.21 | 1.01 | 1.01 | 0.811 | 109165 |
| 1715380500 | 0.97 | 0.018 | 1.89 | 0.988 | 0.9976 | 0.9 | 170130 |
| 1715294100 | 0.952 | 0.002 | 0.21 | 0.94 | 1.02 | 0.94 | 299218 |
| 1715207700 | 0.95 | 0.15 | 18.75 | 0.85 | 0.95 | 0.85 | 222909 |
| 1715121300 | 0.8 | 0.0275 | 3.56 | 0.7211 | 0.8175 | 0.7211 | 27529 |
| 1715034900 | 0.7725 | 0.0347 | 4.70 | 0.737 | 0.805 | 0.7301 | 34190 |
| 1714775700 | 0.7378 | -0.0002 | -0.03 | 0.7238 | 0.771 | 0.72 | 14872 |
| 1714689300 | 0.738 | -0.012 | -1.60 | 0.7221 | 0.75 | 0.704101 | 25309 |
| 1714602900 | 0.75 | 0.046 | 6.53 | 0.72 | 0.7667 | 0.711 | 40645 |
| 1714516500 | 0.704 | -0.066 | -8.57 | 0.75 | 0.78 | 0.704 | 54221 |
| 1714430100 | 0.77 | -0.03 | -3.75 | 0.839 | 0.839 | 0.75 | 76667 |
| 1714170900 | 0.8 | 0.005 | 0.63 | 0.77 | 0.85 | 0.77 | 39764 |
| 1714084500 | 0.795 | -0.015 | -1.85 | 0.81 | 0.85 | 0.7111 | 69779 |
| 1713998100 | 0.81 | -0.0009 | -0.11 | 0.8229 | 0.8229 | 0.798 | 24318 |
| 1713911700 | 0.8109 | 0.0699 | 9.43 | 0.8 | 0.8185 | 0.768 | 55281 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
